Internat Consolidated AirLines Group SA (IAGLN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
29/10/2024	3.712.948	-2,73%	214,90	207,30	215,00	208,80
28/10/2024	4.119.292	1,16%	215,70	212,00	217,20	214,65
25/10/2024	2.481.957	-0,54%	213,90	211,90	215,10	212,20
24/10/2024	2.280.200	0,73%	213,00	212,20	216,30	213,35
23/10/2024	1.045.136	-1,53%	214,90	211,75	215,60	211,80
22/10/2024	1.257.596	0,70%	213,60	213,50	216,90	215,10
21/10/2024	1.221.022	0,28%	213,60	212,30	215,30	213,60
18/10/2024	1.057.810	0,00%	212,40	210,40	213,20	213,00
17/10/2024	1.483.641	0,85%	212,70	211,10	214,80	213,00
16/10/2024	1.969.984	1,88%	206,90	204,10	211,65	211,20
15/10/2024	2.629.149	4,46%	200,70	200,70	208,30	207,30
14/10/2024	1.077.880	0,15%	197,90	195,95	198,80	198,45
11/10/2024	1.313.324	0,18%	197,20	196,95	199,10	198,15
10/10/2024	2.723.951	0,06%	198,40	194,75	198,80	197,80
09/10/2024	1.227.068	1,27%	196,45	194,65	198,25	197,675
08/10/2024	1.438.679	1,83%	190,15	189,75	195,35	195,20
07/10/2024	1.135.513	0,05%	193,55	191,00	194,90	191,70
04/10/2024	1.370.864	1,56%	188,70	187,20	192,25	191,60
03/10/2024	2.700.170	-0,92%	190,95	187,85	192,85	188,65
02/10/2024	3.676.072	-2,73%	192,35	188,95	195,70	190,40
01/10/2024	3.919.470	-4,77%	205,90	195,75	208,70	195,75
30/09/2024	2.171.928	-3,00%	210,00	205,20	210,00	205,55
27/09/2024	1.358.346	1,68%	207,90	207,80	211,90	211,90
26/09/2024	1.745.081	1,91%	208,00	207,60	209,50	208,40
25/09/2024	1.199.068	0,64%	203,60	203,10	206,80	204,50
24/09/2024	1.361.564	-0,59%	205,90	202,10	207,25	203,20
23/09/2024	1.058.689	-1,64%	207,10	201,10	207,20	204,40
20/09/2024	1.531.007	-0,24%	206,20	206,20	209,40	207,80
19/09/2024	2.971.900	1,02%	208,50	207,50	209,80	208,30
18/09/2024	1.714.077	%	205,50	204,80	207,20	206,20
17/09/2024	3.037.450	%	200,50	200,50	207,10	205,80
16/09/2024	1.499.348	%	198,55	198,30	200,70	199,775
13/09/2024	2.774.030	%	195,35	194,85	199,35	199,15
12/09/2024	3.473.541	%	194,35	189,85	196,50	194,85
11/09/2024	2.371.633	%	192,30	192,05	194,40	193,60
10/09/2024	2.734.035	%	189,55	189,15	192,85	191,55
09/09/2024	2.783.600	%	189,25	187,45	191,60	190,70
06/09/2024	2.822.739	%	186,40	186,00	190,20	188,65
05/09/2024	3.268.461	%	182,90	182,85	189,95	188,475
04/09/2024	4.037.559	%	182,55	182,35	186,35	186,05
03/09/2024	2.606.420	%	184,05	181,55	184,65	184,00
02/09/2024	1.056.254	%	182,80	180,70	182,80	182,30
30/08/2024	1.355.817	%	183,60	182,30	184,00	183,35
29/08/2024	1.178.799	%	182,075	181,95	183,25	183,15
28/08/2024	1.494.092	%	183,25	181,675	183,70	182,35
27/08/2024	3.396.212	%	179,00	178,25	183,30	183,00
23/08/2024	1.665.536	%	176,45	176,45	179,50	179,40
22/08/2024	2.142.453	%	174,35	174,35	177,25	175,85
21/08/2024	1.410.536	%	174,65	173,475	175,20	173,925
20/08/2024	1.850.549	%	173,15	172,925	174,575	173,50
19/08/2024	1.355.300	%	170,95	170,60	172,50	172,45
16/08/2024	1.566.217	%	170,95	169,10	171,15	170,45
15/08/2024	1.220.667	%	167,675	166,60	170,60	170,30
14/08/2024	891.296	%	168,15	167,95	168,45	167,475
13/08/2024	968.804	%	166,35	164,30	166,975	166,925
12/08/2024	1.348.286	%	167,80	166,15	168,20	166,35
09/08/2024	1.255.747	%	165,40	164,50	168,35	167,00
08/08/2024	1.335.140	%	164,05	161,85	164,60	164,40
07/08/2024	2.201.609	%	165,80	164,15	166,55	165,45
06/08/2024	2.976.241	%	167,05	163,60	167,30	165,00
05/08/2024	5.848.815	%	161,55	159,25	164,45	164,35
02/08/2024	7.221.884	%	161,20	161,05	173,15	166,95
01/08/2024	2.234.561	%	164,10	160,25	164,70	160,35
31/07/2024	1.657.149	%	166,50	164,775	167,35	165,95
30/07/2024	952.268	%	163,95	163,65	166,05	165,05
29/07/2024	874.441	%	166,90	163,80	167,35	164,20
26/07/2024	1.399.553	%	164,85	164,05	167,20	167,10
25/07/2024	2.558.158	%	160,875	160,35	165,15	165,10
24/07/2024	2.803.395	%	165,20	162,35	169,25	163,20
23/07/2024	1.509.485	%	164,35	163,25	165,95	164,70
22/07/2024	4.427.925	%	166,00	162,10	168,10	163,85
19/07/2024	2.534.696	%	172,45	168,15	172,45	170,10
18/07/2024	1.387.464	%	173,80	172,75	175,15	173,90
17/07/2024	1.234.366	%	172,55	172,35	174,85	174,025
16/07/2024	1.946.538	%	173,90	171,60	173,925	172,65
15/07/2024	1.772.721	%	172,05	171,75	175,60	174,725
12/07/2024	3.868.519	%	177,20	171,60	177,75	173,60
11/07/2024	4.013.716	%	179,15	172,25	180,25	177,05
10/07/2024	1.976.177	%	177,95	176,70	180,35	178,45
09/07/2024	1.741.103	%	176,10	172,60	177,25	172,80
08/07/2024	1.549.008	%	172,35	171,35	177,55	175,95
05/07/2024	2.056.467	-0,75%	175,40	172,80	178,45	178,45
04/07/2024	675.528	0,66%	173,55	172,65	176,20	174,25
03/07/2024	1.797.389	5,10%	165,50	164,475	173,40	173,10
02/07/2024	1.793.225	-0,03%	163,15	162,45	167,05	164,70
01/07/2024	1.712.323	1,45%	164,75	162,90	166,10	164,75
28/06/2024	1.169.267	0,71%	161,10	160,075	163,50	162,40
27/06/2024	1.756.361	-1,83%	165,65	161,10	165,65	161,25
26/06/2024	3.130.530	-2,35%	169,20	163,00	169,20	164,25
25/06/2024	2.165.658	-1,87%	170,50	167,275	171,45	168,20
24/06/2024	1.394.142	0,97%	169,35	168,75	171,60	171,40
21/06/2024	1.896.531	-1,05%	170,35	167,50	171,40	169,75
20/06/2024	1.904.653	0,62%	170,50	167,80	171,725	171,55
19/06/2024	1.789.621	1,46%	167,90	167,625	171,00	170,50
18/06/2024	2.040.660	1,57%	166,05	166,05	168,375	168,05
17/06/2024	1.965.164	1,02%	164,65	162,95	166,05	165,45
14/06/2024	2.427.465	-2,05%	166,75	162,85	167,05	163,775
13/06/2024	1.160.126	-1,79%	168,90	166,35	169,15	167,20
12/06/2024	1.245.510	1,86%	167,95	167,00	170,45	170,25
11/06/2024	1.624.455	-0,83%	169,775	165,90	169,775	167,15